KissMeData/234100/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	204300	9382835189	1930	1930	1930	1930	25884
3	20240508	204200	9382835189	1930	1930	1930	1930	0
4	20240508	204100	9382835189	1930	1930	1930	1930	0
5	20240508	204000	9382835189	1930	1930	1930	1930	0
6	20240508	203900	9382835189	1930	1930	1930	1930	0
7	20240508	203800	9382835189	1930	1930	1930	1930	0
8	20240508	203700	9382835189	1930	1930	1930	1930	0
9	20240508	203600	9382835189	1930	1930	1930	1930	0
10	20240508	203500	9382835189	1930	1930	1930	1930	0
11	20240508	203400	9382835189	1930	1930	1930	1930	0
12	20240508	203300	9382835189	1930	1930	1930	1930	0
13	20240508	203200	9382835189	1930	1930	1930	1930	0
14	20240508	203100	9382835189	1930	1930	1930	1930	0
15	20240508	203000	9382835189	1930	1930	1930	1930	0
16	20240508	202900	9382835189	1930	1930	1930	1930	0
17	20240508	202800	9382835189	1930	1930	1930	1930	0
18	20240508	202700	9382835189	1930	1930	1930	1930	0
19	20240508	202600	9382835189	1930	1930	1930	1930	0
20	20240508	202500	9382835189	1930	1930	1930	1930	0
21	20240508	202400	9382835189	1930	1930	1930	1930	0
22	20240508	202300	9382835189	1930	1930	1930	1930	0
23	20240508	202200	9382835189	1930	1930	1930	1930	0
24	20240508	202100	9382835189	1930	1930	1930	1930	0
25	20240508	202000	9382835189	1930	1930	1930	1930	0
26	20240508	201900	9382835189	1930	1930	1930	1930	0
27	20240508	201800	9382835189	1930	1930	1930	1930	0
28	20240508	201700	9382835189	1930	1930	1930	1930	0
29	20240508	201600	9382835189	1930	1930	1930	1930	0
30	20240508	201500	9382835189	1930	1930	1930	1930	0
31	20240508	201400	9382835189	1930	1930	1930	1930	0
32	20240508	201300	9382835189	1930	1930	1930	1930	25884
33	20240508	201200	9382835189	1930	1930	1930	1930	0
34	20240508	201100	9382835189	1930	1930	1930	1930	0
35	20240508	201000	9382835189	1930	1930	1930	1930	0
36	20240508	200900	9382835189	1930	1930	1930	1930	0
37	20240508	200800	9382835189	1930	1930	1930	1930	0
38	20240508	200700	9382835189	1930	1930	1930	1930	0
39	20240508	200600	9382835189	1930	1930	1930	1930	0
40	20240508	200500	9382835189	1930	1930	1930	1930	0
41	20240508	200400	9382835189	1930	1930	1930	1930	0
42	20240508	200300	9382835189	1930	1930	1930	1930	0
43	20240508	200200	9382835189	1930	1930	1930	1930	0
44	20240508	200100	9382835189	1930	1930	1930	1930	0
45	20240508	200000	9382835189	1930	1930	1930	1930	0
46	20240508	195900	9382835189	1930	1930	1930	1930	0
47	20240508	195800	9382835189	1930	1930	1930	1930	0
48	20240508	195700	9382835189	1930	1930	1930	1930	0
49	20240508	195600	9382835189	1930	1930	1930	1930	0
50	20240508	195500	9382835189	1930	1930	1930	1930	0
51	20240508	195400	9382835189	1930	1930	1930	1930	0
52	20240508	195300	9382835189	1930	1930	1930	1930	0
53	20240508	195200	9382835189	1930	1930	1930	1930	0
54	20240508	195100	9382835189	1930	1930	1930	1930	0
55	20240508	195000	9382835189	1930	1930	1930	1930	0
56	20240508	194900	9382835189	1930	1930	1930	1930	0
57	20240508	194800	9382835189	1930	1930	1930	1930	0
58	20240508	194700	9382835189	1930	1930	1930	1930	0
59	20240508	194600	9382835189	1930	1930	1930	1930	0
60	20240508	194500	9382835189	1930	1930	1930	1930	0
61	20240508	194400	9382835189	1930	1930	1930	1930	0
62	20240508	194300	9382835189	1930	1930	1930	1930	25884
63	20240508	194200	9382835189	1930	1930	1930	1930	0
64	20240508	194100	9382835189	1930	1930	1930	1930	0
65	20240508	194000	9382835189	1930	1930	1930	1930	0
66	20240508	193900	9382835189	1930	1930	1930	1930	0
67	20240508	193800	9382835189	1930	1930	1930	1930	0
68	20240508	193700	9382835189	1930	1930	1930	1930	0
69	20240508	193600	9382835189	1930	1930	1930	1930	0
70	20240508	193500	9382835189	1930	1930	1930	1930	0
71	20240508	193400	9382835189	1930	1930	1930	1930	0
72	20240508	193300	9382835189	1930	1930	1930	1930	0
73	20240508	193200	9382835189	1930	1930	1930	1930	0
74	20240508	193100	9382835189	1930	1930	1930	1930	0
75	20240508	193000	9382835189	1930	1930	1930	1930	0
76	20240508	192900	9382835189	1930	1930	1930	1930	0
77	20240508	192800	9382835189	1930	1930	1930	1930	0
78	20240508	192700	9382835189	1930	1930	1930	1930	0
79	20240508	192600	9382835189	1930	1930	1930	1930	0
80	20240508	192500	9382835189	1930	1930	1930	1930	0
81	20240508	192400	9382835189	1930	1930	1930	1930	0
82	20240508	192300	9382835189	1930	1930	1930	1930	0
83	20240508	192200	9382835189	1930	1930	1930	1930	0
84	20240508	192100	9382835189	1930	1930	1930	1930	0
85	20240508	192000	9382835189	1930	1930	1930	1930	0
86	20240508	191900	9382835189	1930	1930	1930	1930	0
87	20240508	191800	9382835189	1930	1930	1930	1930	0
88	20240508	191700	9382835189	1930	1930	1930	1930	0
89	20240508	191600	9382835189	1930	1930	1930	1930	0
90	20240508	191500	9382835189	1930	1930	1930	1930	0
91	20240508	191400	9382835189	1930	1930	1930	1930	0
92	20240508	191300	9382835189	1930	1930	1930	1930	25884
93	20240508	191200	9382835189	1930	1930	1930	1930	0
94	20240508	191100	9382835189	1930	1930	1930	1930	0
95	20240508	191000	9382835189	1930	1930	1930	1930	0
96	20240508	190900	9382835189	1930	1930	1930	1930	0
97	20240508	190800	9382835189	1930	1930	1930	1930	0
98	20240508	190700	9382835189	1930	1930	1930	1930	0
99	20240508	190600	9382835189	1930	1930	1930	1930	0
100	20240508	190500	9382835189	1930	1930	1930	1930	0
101	20240508	190400	9382835189	1930	1930	1930	1930	0
102	20240508	190300	9382835189	1930	1930	1930	1930	0
103	20240508	190200	9382835189	1930	1930	1930	1930	0
104	20240508	190100	9382835189	1930	1930	1930	1930	0
105	20240508	190000	9382835189	1930	1930	1930	1930	0
106	20240508	185900	9382835189	1930	1930	1930	1930	0
107	20240508	185800	9382835189	1930	1930	1930	1930	0
108	20240508	185700	9382835189	1930	1930	1930	1930	0
109	20240508	185600	9382835189	1930	1930	1930	1930	0
110	20240508	185500	9382835189	1930	1930	1930	1930	0
111	20240508	185400	9382835189	1930	1930	1930	1930	0
112	20240508	185300	9382835189	1930	1930	1930	1930	0
113	20240508	185200	9382835189	1930	1930	1930	1930	0
114	20240508	185100	9382835189	1930	1930	1930	1930	0
115	20240508	185000	9382835189	1930	1930	1930	1930	0
116	20240508	184900	9382835189	1930	1930	1930	1930	0
117	20240508	184800	9382835189	1930	1930	1930	1930	0
118	20240508	184700	9382835189	1930	1930	1930	1930	0
119	20240508	184600	9382835189	1930	1930	1930	1930	0
120	20240508	184500	9382835189	1930	1930	1930	1930	0
121	20240508	184400	9382835189	1930	1930	1930	1930	0
122	20240508	184300	9382835189	1930	1930	1930	1930	25884
123	20240508	184200	9382835189	1930	1930	1930	1930	0
124	20240508	184100	9382835189	1930	1930	1930	1930	0
125	20240508	184000	9382835189	1930	1930	1930	1930	0
126	20240508	183900	9382835189	1930	1930	1930	1930	0
127	20240508	183800	9382835189	1930	1930	1930	1930	0
128	20240508	183700	9382835189	1930	1930	1930	1930	0
129	20240508	183600	9382835189	1930	1930	1930	1930	0
130	20240508	183500	9382835189	1930	1930	1930	1930	0
131	20240508	183400	9382835189	1930	1930	1930	1930	0
132	20240508	183300	9382835189	1930	1930	1930	1930	0
133	20240508	183200	9382835189	1930	1930	1930	1930	0
134	20240508	183100	9382835189	1930	1930	1930	1930	0
135	20240508	183000	9382835189	1930	1930	1930	1930	0
136	20240508	182900	9382835189	1930	1930	1930	1930	0
137	20240508	182800	9382835189	1930	1930	1930	1930	0
138	20240508	182700	9382835189	1930	1930	1930	1930	0
139	20240508	182600	9382835189	1930	1930	1930	1930	0
140	20240508	182500	9382835189	1930	1930	1930	1930	0
141	20240508	182400	9382835189	1930	1930	1930	1930	0
142	20240508	182300	9382835189	1930	1930	1930	1930	0
143	20240508	182200	9382835189	1930	1930	1930	1930	0
144	20240508	182100	9382835189	1930	1930	1930	1930	0
145	20240508	182000	9382835189	1930	1930	1930	1930	0
146	20240508	181900	9382835189	1930	1930	1930	1930	0
147	20240508	181800	9382835189	1930	1930	1930	1930	0
148	20240508	181700	9382835189	1930	1930	1930	1930	0
149	20240508	181600	9382835189	1930	1930	1930	1930	0
150	20240508	181500	9382835189	1930	1930	1930	1930	0
151	20240508	181400	9382835189	1930	1930	1930	1930	0
152	20240508	181300	9382835189	1930	1930	1930	1930	25884
153	20240508	181200	9382835189	1930	1930	1930	1930	0
154	20240508	181100	9382835189	1930	1930	1930	1930	0
155	20240508	181000	9382835189	1930	1930	1930	1930	0
156	20240508	180900	9382835189	1930	1930	1930	1930	0
157	20240508	180800	9382835189	1930	1930	1930	1930	0
158	20240508	180700	9382835189	1930	1930	1930	1930	0
159	20240508	180600	9382835189	1930	1930	1930	1930	0
160	20240508	180500	9382835189	1930	1930	1930	1930	0
161	20240508	180400	9382835189	1930	1930	1930	1930	0
162	20240508	180300	9382835189	1930	1930	1930	1930	0
163	20240508	180200	9382835189	1930	1930	1930	1930	0
164	20240508	180100	9382835189	1930	1930	1930	1930	0
165	20240508	180000	9382835189	1930	1930	1930	1930	0
166	20240508	175900	9382835189	1930	1930	1930	1930	0
167	20240508	175800	9382835189	1930	1930	1930	1930	0
168	20240508	175700	9382835189	1930	1930	1930	1930	0
169	20240508	175600	9382835189	1930	1930	1930	1930	0
170	20240508	175500	9382835189	1930	1930	1930	1930	0
171	20240508	175400	9382835189	1930	1930	1930	1930	0
172	20240508	175300	9382835189	1930	1930	1930	1930	0
173	20240508	175200	9382835189	1930	1930	1930	1930	0
174	20240508	175100	9382835189	1930	1930	1930	1930	0
175	20240508	175000	9382835189	1930	1930	1930	1930	0
176	20240508	174900	9382835189	1930	1930	1930	1930	0
177	20240508	174800	9382835189	1930	1930	1930	1930	0
178	20240508	174700	9382835189	1930	1930	1930	1930	0
179	20240508	174600	9382835189	1930	1930	1930	1930	0
180	20240508	174500	9382835189	1930	1930	1930	1930	0
181	20240508	174400	9382835189	1930	1930	1930	1930	0
182	20240508	174300	9382835189	1930	1930	1930	1930	25884
183	20240508	174200	9382835189	1930	1930	1930	1930	0
184	20240508	174100	9382835189	1930	1930	1930	1930	0
185	20240508	174000	9382835189	1930	1930	1930	1930	0
186	20240508	173900	9382835189	1930	1930	1930	1930	0
187	20240508	173800	9382835189	1930	1930	1930	1930	0
188	20240508	173700	9382835189	1930	1930	1930	1930	0
189	20240508	173600	9382835189	1930	1930	1930	1930	0
190	20240508	173500	9382835189	1930	1930	1930	1930	0
191	20240508	173400	9382835189	1930	1930	1930	1930	0
192	20240508	173300	9382835189	1930	1930	1930	1930	0
193	20240508	173200	9382835189	1930	1930	1930	1930	0
194	20240508	173100	9382835189	1930	1930	1930	1930	0
195	20240508	173000	9382835189	1930	1930	1930	1930	0
196	20240508	172900	9382835189	1930	1930	1930	1930	0
197	20240508	172800	9382835189	1930	1930	1930	1930	0
198	20240508	172700	9382835189	1930	1930	1930	1930	0
199	20240508	172600	9382835189	1930	1930	1930	1930	0
200	20240508	172500	9382835189	1930	1930	1930	1930	0
201	20240508	172400	9382835189	1930	1930	1930	1930	0
202	20240508	172300	9382835189	1930	1930	1930	1930	0
203	20240508	172200	9382835189	1930	1930	1930	1930	0
204	20240508	172100	9382835189	1930	1930	1930	1930	0
205	20240508	172000	9382835189	1930	1930	1930	1930	0
206	20240508	171900	9382835189	1930	1930	1930	1930	0
207	20240508	171800	9382835189	1930	1930	1930	1930	0
208	20240508	171700	9382835189	1930	1930	1930	1930	0
209	20240508	171600	9382835189	1930	1930	1930	1930	0
210	20240508	171500	9382835189	1930	1930	1930	1930	0
211	20240508	171400	9382835189	1930	1930	1930	1930	0
212	20240508	171300	9382835189	1930	1930	1930	1930	25884
213	20240508	171200	9382835189	1930	1930	1930	1930	0
214	20240508	171100	9382835189	1930	1930	1930	1930	0
215	20240508	171000	9382835189	1930	1930	1930	1930	0
216	20240508	170900	9382835189	1930	1930	1930	1930	0
217	20240508	170800	9382835189	1930	1930	1930	1930	0
218	20240508	170700	9382835189	1930	1930	1930	1930	0
219	20240508	170600	9382835189	1930	1930	1930	1930	0
220	20240508	170500	9382835189	1930	1930	1930	1930	0
221	20240508	170400	9382835189	1930	1930	1930	1930	0
222	20240508	170300	9382835189	1930	1930	1930	1930	0
223	20240508	170200	9382835189	1930	1930	1930	1930	0
224	20240508	170100	9382835189	1930	1930	1930	1930	0
225	20240508	170000	9382835189	1930	1930	1930	1930	0
226	20240508	165900	9382835189	1930	1930	1930	1930	0
227	20240508	165800	9382835189	1930	1930	1930	1930	0
228	20240508	165700	9382835189	1930	1930	1930	1930	0
229	20240508	165600	9382835189	1930	1930	1930	1930	0
230	20240508	165500	9382835189	1930	1930	1930	1930	0
231	20240508	165400	9382835189	1930	1930	1930	1930	0
232	20240508	165300	9382835189	1930	1930	1930	1930	0
233	20240508	165200	9382835189	1930	1930	1930	1930	0
234	20240508	165100	9382835189	1930	1930	1930	1930	0
235	20240508	165000	9382835189	1930	1930	1930	1930	0
236	20240508	164900	9382835189	1930	1930	1930	1930	0
237	20240508	164800	9382835189	1930	1930	1930	1930	0
238	20240508	164700	9382835189	1930	1930	1930	1930	0
239	20240508	164600	9382835189	1930	1930	1930	1930	0
240	20240508	164500	9382835189	1930	1930	1930	1930	0
241	20240508	164400	9382835189	1930	1930	1930	1930	0
242	20240508	164300	9382835189	1930	1930	1930	1930	25884
243	20240508	164200	9382835189	1930	1930	1930	1930	0
244	20240508	164100	9382835189	1930	1930	1930	1930	0
245	20240508	164000	9382835189	1930	1930	1930	1930	0
246	20240508	163900	9382835189	1930	1930	1930	1930	0
247	20240508	163800	9382835189	1930	1930	1930	1930	0
248	20240508	163700	9382835189	1930	1930	1930	1930	0
249	20240508	163600	9382835189	1930	1930	1930	1930	0
250	20240508	163500	9382835189	1930	1930	1930	1930	0
251	20240508	163400	9382835189	1930	1930	1930	1930	0
252	20240508	163300	9382835189	1930	1930	1930	1930	0
253	20240508	163200	9382835189	1930	1930	1930	1930	0
254	20240508	163100	9382835189	1930	1930	1930	1930	0
255	20240508	163000	9382835189	1930	1930	1930	1930	0
256	20240508	162900	9382835189	1930	1930	1930	1930	0
257	20240508	162800	9382835189	1930	1930	1930	1930	0
258	20240508	162700	9382835189	1930	1930	1930	1930	0
259	20240508	162600	9382835189	1930	1930	1930	1930	0
260	20240508	162500	9382835189	1930	1930	1930	1930	0
261	20240508	162400	9382835189	1930	1930	1930	1930	0
262	20240508	162300	9382835189	1930	1930	1930	1930	0
263	20240508	162200	9382835189	1930	1930	1930	1930	0
264	20240508	162100	9382835189	1930	1930	1930	1930	0
265	20240508	162000	9382835189	1930	1930	1930	1930	0
266	20240508	161900	9382835189	1930	1930	1930	1930	0
267	20240508	161800	9382835189	1930	1930	1930	1930	0
268	20240508	161700	9382835189	1930	1930	1930	1930	0
269	20240508	161600	9382835189	1930	1930	1930	1930	0
270	20240508	161500	9382835189	1930	1930	1930	1930	0
271	20240508	161400	9382835189	1930	1930	1930	1930	0
272	20240508	161300	9382835189	1930	1930	1930	1930	25884
273	20240508	161200	9382835189	1930	1930	1930	1930	0
274	20240508	161100	9382835189	1930	1930	1930	1930	0
275	20240508	161000	9382835189	1930	1930	1930	1930	0
276	20240508	160900	9382835189	1930	1930	1930	1930	0
277	20240508	160800	9382835189	1930	1930	1930	1930	0
278	20240508	160700	9382835189	1930	1930	1930	1930	0
279	20240508	160600	9382835189	1930	1930	1930	1930	0
280	20240508	160500	9382835189	1930	1930	1930	1930	0
281	20240508	160400	9382835189	1930	1930	1930	1930	0
282	20240508	160300	9382835189	1930	1930	1930	1930	0
283	20240508	160200	9382835189	1930	1930	1930	1930	0
284	20240508	160100	9382835189	1930	1930	1930	1930	0
285	20240508	160000	9382835189	1930	1930	1930	1930	0
286	20240508	155900	9382835189	1930	1930	1930	1930	0
287	20240508	155800	9382835189	1930	1930	1930	1930	0
288	20240508	155700	9382835189	1930	1930	1930	1930	0
289	20240508	155600	9382835189	1930	1930	1930	1930	0
290	20240508	155500	9382835189	1930	1930	1930	1930	0
291	20240508	155400	9382835189	1930	1930	1930	1930	0
292	20240508	155300	9382835189	1930	1930	1930	1930	0
293	20240508	155200	9382835189	1930	1930	1930	1930	0
294	20240508	155100	9382835189	1930	1930	1930	1930	0
295	20240508	155000	9382835189	1930	1930	1930	1930	0
296	20240508	154900	9382835189	1930	1930	1930	1930	0
297	20240508	154800	9382835189	1930	1930	1930	1930	0
298	20240508	154700	9382835189	1930	1930	1930	1930	0
299	20240508	154600	9382835189	1930	1930	1930	1930	0
300	20240508	154500	9382835189	1930	1930	1930	1930	0
301	20240508	154400	9382835189	1930	1930	1930	1930	0
302	20240508	154300	9382835189	1930	1930	1930	1930	25884
303	20240508	154200	9382835189	1930	1930	1930	1930	0
304	20240508	154100	9382835189	1930	1930	1930	1930	0
305	20240508	154000	9382835189	1930	1930	1930	1930	0
306	20240508	153900	9382835189	1930	1930	1930	1930	0
307	20240508	153800	9382835189	1930	1930	1930	1930	0
308	20240508	153700	9382835189	1930	1930	1930	1930	0
309	20240508	153600	9382835189	1930	1930	1930	1930	0
310	20240508	153500	9382835189	1930	1930	1930	1930	0
311	20240508	153400	9382835189	1930	1930	1930	1930	0
312	20240508	153300	9382835189	1930	1930	1930	1930	0
313	20240508	153200	9382835189	1930	1930	1930	1930	0
314	20240508	153100	9382835189	1930	1930	1930	1930	0
315	20240508	153000	9382835189	1930	1930	1930	1930	25884
316	20240508	152900	9332879069	1934	1934	1934	1934	0
317	20240508	152800	9332879069	1934	1934	1934	1934	0
318	20240508	152700	9332879069	1934	1934	1934	1934	0
319	20240508	152600	9332879069	1934	1934	1934	1934	0
320	20240508	152500	9332879069	1934	1934	1934	1934	0
321	20240508	152400	9332879069	1934	1934	1934	1934	0
322	20240508	152300	9332879069	1934	1934	1934	1934	0
323	20240508	152200	9332879069	1934	1934	1934	1934	0
324	20240508	152100	9332879069	1934	1934	1934	1934	0
325	20240508	152000	9332879069	1934	1934	1934	1934	0
326	20240508	151900	9332879069	1934	1934	1934	1930	3122
327	20240508	151800	9326846798	1934	1935	1935	1934	2071
328	20240508	151700	9322841459	1936	1937	1937	1935	902
329	20240508	151600	9321095047	1937	1934	1937	1934	1952
330	20240508	151500	9317315452	1935	1936	1937	1934	2097
331	20240508	151400	9313257320	1935	1933	1935	1933	1051
332	20240508	151300	9311223805	1932	1932	1932	1931	4409
333	20240508	151200	9302707588	1932	1932	1932	1932	2713
334	20240508	151100	9297466072	1932	1935	1935	1932	1685
335	20240508	151000	9294209354	1938	1933	1938	1933	2440
336	20240508	150900	9289487382	1933	1933	1934	1933	608
337	20240508	150800	9288311530	1933	1939	1939	1933	7592
338	20240508	150700	9273622530	1937	1938	1939	1937	631
339	20240508	150600	9272399413	1938	1938	1938	1938	33
340	20240508	150500	9272335459	1936	1935	1938	1935	126
341	20240508	150400	9272091609	1938	1938	1938	1938	458
342	20240508	150300	9271204005	1938	1939	1939	1938	320
343	20240508	150200	9270583535	1935	1935	1935	1935	623
344	20240508	150100	9269378030	1939	1935	1939	1935	2005
345	20240508	150000	9265492097	1933	1935	1935	1933	3111
346	20240508	145900	9259476648	1937	1933	1937	1933	2165
347	20240508	145800	9255291320	1933	1936	1936	1933	2134
348	20240508	145700	9251163981	1935	1938	1938	1935	22
349	20240508	145600	9251121348	1934	1934	1934	1934	153
350	20240508	145500	9250825446	1938	1937	1938	1934	787
351	20240508	145400	9249303274	1938	1938	1938	1938	1
352	20240508	145300	9249301336	1939	1937	1939	1933	2086
353	20240508	145200	9245264751	1937	1939	1940	1937	5284
354	20240508	145100	9235028234	1940	1940	1940	1940	289
355	20240508	145000	9234467574	1939	1939	1943	1939	1170
356	20240508	144900	9232198656	1944	1944	1944	1944	43
357	20240508	144800	9232115064	1944	1938	1944	1938	204
358	20240508	144700	9231719106	1939	1938	1939	1938	2262
359	20240508	144600	9227333712	1939	1940	1940	1939	1283
360	20240508	144500	9224845704	1940	1941	1944	1940	681
361	20240508	144400	9223524542	1940	1945	1945	1940	1331
362	20240508	144300	9220941070	1943	1945	1945	1943	163
363	20240508	144200	9220624249	1945	1945	1945	1945	101
364	20240508	144100	9220427804	1945	1946	1946	1945	59
365	20240508	144000	9220313048	1946	1946	1946	1946	101
366	20240508	143900	9220116502	1946	1947	1947	1946	832
367	20240508	143800	9218496975	1948	1948	1948	1946	1503
368	20240508	143700	9215571531	1948	1948	1949	1946	8524
369	20240508	143600	9198971031	1949	1941	1950	1941	15432
370	20240508	143500	9168934904	1940	1936	1940	1933	10082
371	20240508	143400	9149404572	1936	1936	1936	1936	121
372	20240508	143300	9149170316	1936	1936	1936	1930	1025
373	20240508	143200	9147190610	1936	1936	1936	1936	1
374	20240508	143100	9147188674	1936	1936	1936	1933	102
375	20240508	143000	9146991476	1936	1936	1936	1936	1
376	20240508	142900	9146989540	1936	1931	1936	1931	8776
377	20240508	142800	9130038942	1935	1936	1936	1931	2624
378	20240508	142700	9124969599	1936	1937	1937	1932	1782
379	20240508	142600	9121524710	1936	1934	1937	1934	3432
380	20240508	142500	9114885011	1934	1934	1934	1934	515
381	20240508	142400	9113889001	1935	1937	1937	1935	57
382	20240508	142300	9113778674	1937	1937	1937	1937	2056
383	20240508	142200	9109796202	1937	1935	1937	1935	4412
384	20240508	142100	9101255748	1935	1936	1936	1935	268
385	20240508	142000	9100737118	1939	1937	1939	1935	2109
386	20240508	141900	9096649663	1937	1943	1943	1936	1540
387	20240508	141800	9093661644	1943	1936	1943	1936	2732
388	20240508	141700	9088362957	1936	1940	1940	1936	580
389	20240508	141600	9087239515	1940	1941	1941	1938	1705
390	20240508	141500	9083934509	1941	1938	1941	1937	394
391	20240508	141400	9083170996	1938	1944	1944	1938	4375
392	20240508	141300	9074688587	1944	1938	1946	1937	9402
393	20240508	141200	9056442830	1935	1938	1938	1935	11
394	20240508	141100	9056421533	1938	1936	1938	1935	77
395	20240508	141000	9056272503	1938	1938	1938	1938	128
396	20240508	140900	9056024439	1938	1938	1938	1937	5
397	20240508	140800	9056014750	1938	1936	1938	1936	15
398	20240508	140700	9055985683	1938	1934	1938	1934	4600
399	20240508	140600	9047082657	1934	1933	1934	1933	582
400	20240508	140500	9045957325	1933	1930	1934	1930	5775
401	20240508	140400	9034811555	1934	1934	1934	1930	2757
402	20240508	140300	9029490397	1930	1935	1935	1930	1957
403	20240508	140200	9025711506	1932	1935	1935	1932	1083
404	20240508	140100	9023617581	1935	1931	1935	1931	594
405	20240508	140000	9022470549	1934	1934	1934	1934	0
406	20240508	135900	9022470549	1934	1934	1934	1934	3
407	20240508	135800	9022464747	1935	1935	1935	1935	10
408	20240508	135700	9022445397	1937	1937	1937	1937	36
409	20240508	135600	9022375665	1937	1937	1937	1937	4
410	20240508	135500	9022367917	1929	1935	1939	1929	993
411	20240508	135400	9020450619	1939	1938	1939	1938	208
412	20240508	135300	9020047491	1939	1940	1940	1939	412
413	20240508	135200	9019248600	1940	1938	1941	1938	9014
414	20240508	135100	9001767459	1937	1933	1937	1933	11338
415	20240508	135000	8979831245	1930	1930	1933	1930	197
416	20240508	134900	8979451032	1930	1930	1934	1930	5740
417	20240508	134800	8968368430	1930	1931	1931	1930	5358
418	20240508	134700	8958027410	1933	1935	1935	1930	10
419	20240508	134600	8958008095	1935	1933	1935	1930	4225
420	20240508	134500	8949837858	1933	1931	1933	1931	4261
421	20240508	134400	8941607565	1931	1930	1931	1927	1351
422	20240508	134300	8938999864	1929	1925	1929	1924	3566
423	20240508	134200	8932128166	1925	1926	1926	1921	4962
424	20240508	134100	8922596146	1926	1923	1926	1921	641
425	20240508	134000	8921362338	1922	1923	1923	1921	2089
426	20240508	133900	8917346829	1923	1923	1923	1919	3
427	20240508	133800	8917341064	1923	1924	1924	1917	2346
428	20240508	133700	8912837910	1922	1924	1924	1922	206
429	20240508	133600	8912441972	1920	1925	1926	1920	60
430	20240508	133500	8912326491	1926	1923	1927	1918	3033
431	20240508	133400	8906488915	1923	1923	1923	1917	105
432	20240508	133300	8906287528	1923	1919	1923	1916	9579
433	20240508	133200	8887922440	1917	1918	1921	1917	3161
434	20240508	133100	8881860631	1921	1920	1921	1917	3136
435	20240508	133000	8875843836	1921	1925	1926	1921	1275
436	20240508	132900	8873389571	1926	1926	1926	1926	0
437	20240508	132800	8873389571	1926	1918	1926	1918	2385
438	20240508	132700	8868812460	1918	1924	1927	1917	1672
439	20240508	132600	8865602166	1917	1924	1924	1915	5532
440	20240508	132500	8854998136	1925	1923	1925	1923	466
441	20240508	132400	8854101641	1923	1920	1924	1919	1098
442	20240508	132300	8851993942	1924	1924	1924	1919	7609
443	20240508	132200	8837387097	1920	1927	1929	1920	14316
444	20240508	132100	8809857057	1930	1928	1930	1926	774
445	20240508	132000	8808365891	1930	1930	1930	1930	1
446	20240508	131900	8808363961	1928	1930	1930	1926	2560
447	20240508	131800	8803430326	1930	1931	1931	1930	453
448	20240508	131700	8802556035	1931	1931	1931	1930	1233
449	20240508	131600	8800175620	1934	1934	1935	1931	139
450	20240508	131500	8799906796	1935	1930	1935	1930	1291
451	20240508	131400	8797412805	1931	1927	1931	1927	2905
452	20240508	131300	8791808873	1927	1926	1927	1925	4263
453	20240508	131200	8783600398	1926	1928	1929	1926	3461
454	20240508	131100	8776930592	1928	1930	1930	1928	8228
455	20240508	131000	8761064074	1930	1930	1931	1928	7203
456	20240508	130900	8747168125	1929	1930	1930	1929	4137
457	20240508	130800	8739187335	1930	1935	1935	1929	16944
458	20240508	130700	8706458307	1933	1934	1934	1933	8138
459	20240508	130600	8690722777	1935	1935	1935	1934	2088
460	20240508	130500	8686683090	1935	1936	1936	1935	377
461	20240508	130400	8685953442	1939	1936	1939	1935	2790
462	20240508	130300	8680552486	1935	1939	1940	1935	1544
463	20240508	130200	8677562055	1940	1935	1940	1935	2298
464	20240508	130100	8673114528	1935	1934	1935	1934	1324
465	20240508	130000	8670553340	1934	1939	1940	1934	4128
466	20240508	125900	8662564733	1939	1938	1939	1935	497
467	20240508	125800	8661601567	1938	1940	1940	1938	1351
468	20240508	125700	8658982077	1940	1939	1940	1939	112
469	20240508	125600	8658764906	1940	1943	1943	1940	96
470	20240508	125500	8658578421	1943	1942	1944	1936	2532
471	20240508	125400	8653659246	1943	1934	1943	1934	1839
472	20240508	125300	8650101290	1934	1935	1936	1934	4588
473	20240508	125200	8641225978	1943	1938	1944	1935	4308
474	20240508	125100	8632881722	1937	1937	1937	1937	1004
475	20240508	125000	8630936974	1937	1939	1940	1937	4933
476	20240508	124900	8621376321	1940	1944	1944	1940	8522
477	20240508	124800	8604839281	1944	1943	1945	1940	3911
478	20240508	124700	8597250863	1943	1945	1945	1940	405
479	20240508	124600	8596464553	1940	1941	1941	1938	9034
480	20240508	124500	8578937927	1942	1948	1948	1942	2217
481	20240508	124400	8574631564	1946	1945	1949	1944	6083
482	20240508	124300	8562802492	1945	1944	1945	1944	2750
483	20240508	124200	8557453887	1944	1945	1945	1944	1425
484	20240508	124100	8554683140	1945	1945	1945	1944	829
485	20240508	124000	8553071042	1945	1951	1951	1942	13628
486	20240508	123900	8526548684	1950	1953	1953	1950	6588
487	20240508	123800	8513696233	1953	1953	1953	1951	816
488	20240508	123700	8512102737	1951	1952	1952	1950	1788
489	20240508	123600	8508612994	1951	1952	1952	1948	1661
490	20240508	123500	8505375737	1948	1949	1952	1948	6637
491	20240508	123400	8492446332	1952	1953	1953	1948	1960
492	20240508	123300	8488625939	1953	1953	1953	1949	1427
493	20240508	123200	8485844500	1953	1950	1953	1948	1698
494	20240508	123100	8482534254	1953	1952	1953	1950	304
495	20240508	123000	8481940659	1952	1951	1952	1948	4584
496	20240508	122900	8473006359	1951	1950	1958	1950	1604
497	20240508	122800	8469872689	1952	1957	1959	1950	7678
498	20240508	122700	8454876237	1958	1960	1962	1955	6015
499	20240508	122600	8443092044	1960	1954	1960	1954	7326
500	20240508	122500	8428747611	1954	1956	1956	1952	1577
501	20240508	122400	8425667718	1956	1950	1957	1950	13093
502	20240508	122300	8400079472	1951	1951	1951	1949	1872
503	20240508	122200	8396428030	1951	1951	1952	1945	1918
504	20240508	122100	8392688250	1952	1953	1955	1952	4790
505	20240508	122000	8383331137	1954	1950	1954	1950	2699
506	20240508	121900	8378063788	1950	1945	1950	1940	5125
507	20240508	121800	8368088388	1941	1945	1945	1941	3402
508	20240508	121700	8361481035	1945	1945	1946	1944	5281
509	20240508	121600	8351209329	1946	1937	1946	1937	10108
510	20240508	121500	8331607369	1936	1936	1936	1934	1661
511	20240508	121400	8328393366	1936	1935	1938	1935	212
512	20240508	121300	8327983011	1935	1935	1939	1935	509
513	20240508	121200	8326998019	1935	1939	1939	1935	13596
514	20240508	121100	8300666085	1940	1938	1940	1938	3784
515	20240508	121000	8293329910	1938	1940	1941	1938	10939
516	20240508	120900	8272110320	1941	1942	1945	1941	7834
517	20240508	120800	8256898620	1945	1944	1945	1942	5213
518	20240508	120700	8246770836	1944	1948	1948	1944	5349
519	20240508	120600	8236365197	1947	1951	1952	1947	5383
520	20240508	120500	8225875781	1949	1952	1953	1948	12364
521	20240508	120400	8201765998	1951	1954	1954	1950	7480
522	20240508	120300	8187173037	1951	1953	1955	1951	3414
523	20240508	120200	8180506844	1951	1954	1954	1950	7236
524	20240508	120100	8166381150	1952	1947	1954	1947	1894
525	20240508	120000	8162684935	1950	1944	1950	1944	1127
526	20240508	115900	8160489490	1949	1943	1949	1943	7872
527	20240508	115800	8145175918	1943	1943	1944	1942	1972
528	20240508	115700	8141344377	1942	1942	1943	1942	5060
529	20240508	115600	8131516352	1942	1943	1944	1942	1402
530	20240508	115500	8128791983	1947	1943	1947	1943	876
531	20240508	115400	8127089003	1947	1943	1947	1941	3171
532	20240508	115300	8120930675	1943	1946	1946	1943	1711
533	20240508	115200	8117603071	1947	1943	1947	1939	18943
534	20240508	115100	8080819162	1947	1945	1949	1943	5311
535	20240508	115000	8070490643	1946	1948	1949	1945	6858
536	20240508	114900	8057138060	1949	1952	1955	1947	6944
537	20240508	114800	8043597631	1952	1955	1956	1952	3518
538	20240508	114700	8036724213	1955	1958	1960	1955	14659
539	20240508	114600	8008019868	1958	1956	1959	1956	2095
540	20240508	114500	8003919475	1957	1950	1957	1950	5024
541	20240508	114400	7994095569	1950	1950	1954	1949	1397
542	20240508	114300	7991368986	1950	1953	1954	1950	12097
543	20240508	114200	7967767719	1954	1951	1955	1951	6085
544	20240508	114100	7955879496	1950	1949	1952	1949	5044
545	20240508	114000	7946037881	1949	1950	1952	1947	8140
546	20240508	113900	7930172895	1952	1947	1954	1946	9076
547	20240508	113800	7912464366	1953	1945	1953	1944	2704
548	20240508	113700	7907195083	1948	1943	1951	1943	8756
549	20240508	113600	7890134797	1947	1942	1948	1939	44977
550	20240508	113500	7802828992	1944	1936	1947	1936	9443
551	20240508	113400	7784502818	1939	1946	1946	1936	13174
552	20240508	113300	7758952743	1946	1939	1947	1932	6519
553	20240508	113200	7746327543	1941	1952	1957	1928	102875
554	20240508	113100	7546073466	1955	1955	1958	1952	11295
555	20240508	113000	7524016992	1958	1953	1958	1952	3252
556	20240508	112900	7517667260	1958	1957	1958	1952	4151
557	20240508	112800	7509554986	1956	1953	1956	1952	5480
558	20240508	112700	7498853060	1953	1956	1959	1952	17268
559	20240508	112600	7465121774	1959	1957	1962	1956	14926
560	20240508	112500	7435879821	1962	1954	1963	1953	11079
561	20240508	112400	7414164894	1956	1957	1958	1953	16905
562	20240508	112300	7381109196	1958	1952	1963	1952	16727
563	20240508	112200	7348413438	1953	1952	1960	1951	18883
564	20240508	112100	7311536012	1952	1963	1963	1951	52314
565	20240508	112000	7209164713	1963	1968	1968	1962	6983
566	20240508	111900	7195447233	1967	1963	1971	1962	10919
567	20240508	111800	7174005822	1963	1965	1966	1962	15913
568	20240508	111700	7142756062	1965	1977	1977	1965	3579
569	20240508	111600	7135720509	1977	1969	1977	1962	44099
570	20240508	111500	7049038747	1970	1974	1975	1970	24869
571	20240508	111400	7000006046	1975	1982	1982	1974	18226
572	20240508	111300	6963990302	1982	1978	1984	1978	4110
573	20240508	111200	6955851663	1978	1978	1978	1975	11087
574	20240508	111100	6933943432	1975	1977	1980	1971	31436
575	20240508	111000	6871865893	1977	1998	2000	1977	79019
576	20240508	110900	6714765230	1998	1999	2015	1996	95444
577	20240508	110800	6523488524	2000	1988	2000	1985	78431
578	20240508	110700	6367076990	1989	1990	2005	1989	73196
579	20240508	110600	6220793097	1992	1984	2005	1979	211894
580	20240508	110500	5798745870	1987	1960	1988	1957	77702
581	20240508	110400	5645438741	1956	1962	1963	1955	15519
582	20240508	110300	5615029395	1957	1962	1965	1951	94431
583	20240508	110200	5429944470	1961	1957	1963	1956	19331
584	20240508	110100	5392045772	1956	1956	1964	1955	9949
585	20240508	110000	5372535775	1956	1954	1967	1954	18287
586	20240508	105900	5336730102	1954	1958	1958	1952	23791
587	20240508	105800	5290204628	1960	1962	1962	1957	15833
588	20240508	105700	5259182322	1961	1965	1972	1960	23414
589	20240508	105600	5213156125	1970	1962	1971	1961	10093
590	20240508	105500	5193328474	1961	1958	1969	1956	63848
591	20240508	105400	5068063336	1958	1961	1963	1957	9446
592	20240508	105300	5049551164	1959	1965	1965	1955	54519
593	20240508	105200	4942832671	1965	1962	1965	1959	24018
594	20240508	105100	4895748980	1962	1964	1970	1959	37275
595	20240508	105000	4822533725	1958	1958	1965	1954	19749
596	20240508	104900	4783824513	1958	1969	1970	1954	30146
597	20240508	104800	4724826638	1957	1968	1982	1952	105629
598	20240508	104700	4517778187	1968	1980	1982	1951	138893
599	20240508	104600	4244340721	1980	1998	2000	1980	154517
600	20240508	104500	3937058171	1997	2015	2020	1992	551175
601	20240508	104400	2830941219	2015	2015	2015	2015	0
602	20240508	104300	2830941219	2015	2015	2015	2015	0
603	20240508	104200	2830941219	2015	1978	2015	1974	357335
604	20240508	104100	2115150160	1979	1930	1986	1929	214870
605	20240508	104000	1694126280	1927	1925	1936	1924	22472
606	20240508	103900	1650740188	1925	1921	1925	1921	4414
607	20240508	103800	1642248515	1920	1917	1920	1912	14235
608	20240508	103700	1614946544	1919	1919	1919	1915	999
609	20240508	103600	1613029571	1919	1917	1919	1914	4270
610	20240508	103500	1604850744	1915	1915	1917	1912	6859
611	20240508	103400	1591721745	1915	1920	1925	1911	22122
612	20240508	103300	1549338977	1926	1930	1930	1918	4239
613	20240508	103200	1541203120	1918	1929	1932	1918	23628
614	20240508	103100	1495735457	1930	1937	1937	1921	23695
615	20240508	103000	1450043837	1930	1934	1937	1924	40767
616	20240508	102900	1371291640	1936	1938	1939	1930	64578
617	20240508	102800	1246377265	1937	1937	1940	1926	42096
618	20240508	102700	1164892124	1925	1909	1941	1909	106310
619	20240508	102600	959853969	1905	1912	1912	1905	5232
620	20240508	102500	949865488	1912	1898	1919	1898	13680
621	20240508	102400	923737584	1898	1887	1901	1887	9609
622	20240508	102300	905492211	1887	1879	1887	1879	2490
623	20240508	102200	900799551	1887	1878	1887	1878	1296
624	20240508	102100	898358748	1879	1882	1887	1879	3275
625	20240508	102000	892200547	1882	1887	1887	1881	9402
626	20240508	101900	874505663	1887	1888	1888	1881	14420
627	20240508	101800	847337710	1888	1889	1896	1888	4713
628	20240508	101700	838433058	1890	1891	1900	1890	8642
629	20240508	101600	822072198	1890	1899	1902	1890	19687
630	20240508	101500	784844348	1899	1891	1901	1890	7115
631	20240508	101400	771371216	1891	1909	1909	1891	15425
632	20240508	101300	742066967	1909	1906	1918	1902	19196
633	20240508	101200	705405872	1905	1910	1919	1904	11600
634	20240508	101100	683222563	1902	1915	1920	1902	33851
635	20240508	101000	618499938	1915	1921	1928	1911	44646
636	20240508	100900	532937117	1922	1913	1934	1901	117255
637	20240508	100800	307863091	1914	1885	1914	1881	53538
638	20240508	100700	206148643	1884	1882	1890	1875	32380
639	20240508	100600	145064874	1882	1878	1885	1875	5206
640	20240508	100500	135275276	1879	1860	1879	1860	24384
641	20240508	100400	89728579	1860	1859	1860	1853	2444
642	20240508	100300	85189108	1859	1859	1859	1859	355
643	20240508	100200	84529163	1860	1857	1860	1857	1525
644	20240508	100100	81696351	1857	1857	1857	1857	17
645	20240508	100000	81664782	1857	1857	1857	1857	500
646	20240508	095900	80736282	1857	1857	1857	1857	23
647	20240508	095800	80693571	1857	1857	1857	1857	1
648	20240508	095700	80691714	1857	1857	1857	1857	182
649	20240508	095600	80353740	1857	1854	1857	1848	691
650	20240508	095500	79073291	1854	1854	1854	1854	2
651	20240508	095400	79069583	1846	1854	1854	1846	3063
652	20240508	095300	73412248	1854	1854	1854	1854	10
653	20240508	095200	73393708	1856	1856	1856	1856	12
654	20240508	095100	73371436	1856	1856	1856	1856	2192
655	20240508	095000	69303084	1857	1856	1857	1856	3133
656	20240508	094900	63488235	1857	1857	1857	1857	1
657	20240508	094800	63486378	1856	1856	1856	1856	0
658	20240508	094700	63486378	1856	1856	1856	1856	2
659	20240508	094600	63482666	1857	1847	1857	1847	412
660	20240508	094500	62721692	1847	1847	1847	1847	200
661	20240508	094400	62352292	1848	1848	1848	1848	0
662	20240508	094300	62352292	1848	1851	1857	1848	1756
663	20240508	094200	59106145	1857	1857	1857	1857	2
664	20240508	094100	59102431	1857	1857	1857	1857	0
665	20240508	094000	59102431	1857	1857	1857	1857	2
666	20240508	093900	59098717	1857	1857	1857	1857	100
667	20240508	093800	58913017	1857	1857	1857	1857	1
668	20240508	093700	58911160	1850	1857	1857	1850	3001
669	20240508	093600	53359303	1849	1849	1849	1849	0
670	20240508	093500	53359303	1849	1849	1849	1849	1
671	20240508	093400	53357454	1850	1850	1850	1850	100
672	20240508	093300	53172454	1850	1850	1850	1850	0
673	20240508	093200	53172454	1850	1852	1852	1850	3263
674	20240508	093100	47134149	1857	1857	1857	1857	11
675	20240508	093000	47113722	1861	1861	1861	1861	0
676	20240508	092900	47113722	1861	1861	1861	1861	1
677	20240508	092800	47111861	1861	1861	1861	1861	500
678	20240508	092700	46181361	1861	1861	1861	1861	0
679	20240508	092600	46181361	1861	1861	1861	1861	77
680	20240508	092500	46038064	1862	1858	1862	1858	3000
681	20240508	092400	40457171	1858	1858	1858	1858	502
682	20240508	092300	39524455	1858	1858	1858	1858	2
683	20240508	092200	39520739	1858	1858	1858	1858	1000
684	20240508	092100	37662739	1858	1858	1858	1858	0
685	20240508	092000	37662739	1858	1858	1858	1858	100
686	20240508	091900	37476939	1859	1850	1859	1850	4250
687	20240508	091800	29582734	1850	1851	1851	1850	727
688	20240508	091700	28237704	1855	1851	1855	1851	1530
689	20240508	091600	25403665	1852	1853	1853	1852	597
690	20240508	091500	24297793	1853	1853	1854	1853	2027
691	20240508	091400	20541735	1853	1853	1853	1853	0
692	20240508	091300	20541735	1853	1852	1853	1852	430
693	20240508	091200	19745315	1852	1852	1852	1852	545
694	20240508	091100	18735975	1852	1852	1852	1852	260
695	20240508	091000	18254455	1848	1847	1851	1847	1300
696	20240508	090900	15852149	1847	1848	1848	1847	2117
697	20240508	090800	11942047	1852	1858	1858	1852	128
698	20240508	090700	11704985	1860	1860	1860	1860	0
699	20240508	090600	11704985	1860	1860	1860	1860	0
700	20240508	090500	11704985	1860	1860	1860	1860	0
701	20240508	090400	11704985	1860	1860	1860	1860	205
702	20240508	090300	11323685	1862	1862	1862	1862	66
703	20240508	090200	11200793	1863	1843	1863	1843	2000
704	20240508	090100	7502426	1834	1843	1843	1834	15
705	20240508	090000	7474907	1833	1834	1843	1833	4073